ST George Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.021	0.022	0.021	0.022	0.022	133,096
2024-03-14	0.023	0.023	0.021	0.021	0.021	749,154
2024-03-13	0.021	0.023	0.021	0.022	0.022	2,144,224
2024-03-12	0.020	0.021	0.020	0.020	0.020	201,771
2024-03-11	0.021	0.021	0.020	0.020	0.020	313,490
2024-03-08	0.021	0.021	0.020	0.021	0.021	461,404
2024-03-07	0.021	0.021	0.020	0.021	0.021	1,332,314
2024-03-06	0.020	0.020	0.020	0.020	0.020	873,365
2024-03-05	0.023	0.023	0.021	0.021	0.021	585,000
2024-03-04	0.022	0.023	0.020	0.023	0.023	1,152,058
2024-03-01	0.021	0.021	0.021	0.021	0.021	168,023
2024-02-29	0.021	0.022	0.021	0.021	0.021	259,053
2024-02-28	0.020	0.021	0.020	0.021	0.021	40,000
2024-02-27	0.022	0.022	0.020	0.021	0.021	240,001
2024-02-26	0.020	0.021	0.020	0.020	0.020	213,057
2024-02-23	0.021	0.021	0.020	0.020	0.020	656,184
2024-02-22	0.021	0.021	0.021	0.021	0.021	754,900
2024-02-21	0.022	0.022	0.020	0.020	0.020	693,704
2024-02-20	0.023	0.023	0.022	0.023	0.023	87,900
2024-02-19	0.022	0.023	0.022	0.023	0.023	43,877
2024-02-16	0.023	0.023	0.023	0.023	0.023	303,331
2024-02-15	0.026	0.026	0.025	0.025	0.025	371,031
2024-02-14	0.029	0.029	0.025	0.025	0.025	2,010,108
2024-02-13	0.025	0.025	0.025	0.025	0.025	40
2024-02-12	0.025	0.025	0.025	0.025	0.025	400,000
2024-02-09	0.022	0.025	0.022	0.025	0.025	731,263
2024-02-08	0.022	0.022	0.022	0.022	0.022	0
2024-02-07	0.022	0.022	0.022	0.022	0.022	250,510
2024-02-06	0.023	0.023	0.022	0.022	0.022	1,108,369
2024-02-05	0.025	0.025	0.024	0.024	0.024	1,361,229
2024-02-02	0.025	0.026	0.025	0.025	0.025	2,296,821
2024-02-01	0.024	0.025	0.024	0.025	0.025	385,038
2024-01-31	0.026	0.026	0.024	0.024	0.024	1,924,581
2024-01-30	0.026	0.026	0.025	0.026	0.026	1,305,967
2024-01-29	0.028	0.028	0.025	0.028	0.028	1,183,481
2024-01-25	0.028	0.028	0.026	0.028	0.028	1,086,982
2024-01-24	0.029	0.030	0.028	0.028	0.028	981,907
2024-01-23	0.031	0.031	0.029	0.030	0.030	3,521,968
2024-01-22	0.032	0.032	0.031	0.032	0.032	593,252
2024-01-19	0.033	0.033	0.031	0.031	0.031	322,237
2024-01-18	0.033	0.033	0.031	0.032	0.032	652,184
2024-01-17	0.035	0.035	0.032	0.033	0.033	1,418,811
2024-01-16	0.035	0.035	0.033	0.033	0.033	123,164
2024-01-15	0.034	0.034	0.034	0.034	0.034	23,125
2024-01-12	0.033	0.035	0.033	0.035	0.035	348,344
2024-01-11	0.035	0.035	0.035	0.035	0.035	14,425
2024-01-10	0.035	0.035	0.034	0.034	0.034	196,531
2024-01-09	0.034	0.037	0.034	0.035	0.035	995,724
2024-01-08	0.035	0.035	0.034	0.035	0.035	243,409
2024-01-05	0.035	0.036	0.035	0.035	0.035	136,796
2024-01-04	0.035	0.036	0.035	0.035	0.035	674,513
2024-01-03	0.035	0.036	0.035	0.036	0.036	130,273
2024-01-02	0.035	0.036	0.035	0.035	0.035	2,042,166
2023-12-29	0.035	0.035	0.034	0.034	0.034	811,777
2023-12-28	0.033	0.034	0.033	0.033	0.033	911,272
2023-12-27	0.032	0.033	0.031	0.033	0.033	844,717
2023-12-22	0.032	0.033	0.032	0.032	0.032	1,230,305
2023-12-21	0.032	0.033	0.031	0.032	0.032	616,120
2023-12-20	0.033	0.033	0.031	0.032	0.032	736,846
2023-12-19	0.034	0.034	0.033	0.033	0.033	3,253,155

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.